EMBRAER ON

EMBR3
🏛️ brazil →
77.03
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 60.39 60.72 60.37 60.63 54.2K
10:05 60.63 60.78 60.55 60.75 68.6K
10:10 60.76 60.90 60.71 60.78 80.9K
10:15 60.72 60.78 60.62 60.64 38.7K
10:20 60.68 60.75 60.64 60.71 20.0K
10:25 60.73 60.74 60.65 60.65 12.7K
10:30 60.65 60.71 60.65 60.67 29.2K
10:35 60.67 60.67 60.41 60.45 43.8K
10:40 60.46 60.52 60.43 60.47 16.4K
10:45 60.47 60.56 60.44 60.45 14.6K
10:50 60.46 60.60 60.46 60.58 14.2K
10:55 60.58 60.66 60.49 60.49 23.0K
11:00 60.47 60.51 60.42 60.48 19.2K
11:05 60.43 60.47 60.33 60.37 39.1K
11:10 60.37 60.37 60.17 60.18 77.9K
11:15 60.30 60.36 60.20 60.20 33.0K
11:20 60.18 60.20 60.06 60.19 79.2K
11:25 60.17 60.28 60.01 60.14 56.8K
11:30 60.14 60.22 60.00 60.13 45.6K
11:35 60.15 60.17 59.90 59.98 54.2K
11:40 59.95 60.19 59.91 60.19 64.2K
11:45 60.17 60.35 60.14 60.23 109.9K
11:50 60.27 60.32 60.21 60.29 80.6K
11:55 60.24 60.29 60.11 60.18 385.7K
12:00 60.20 60.25 60.10 60.17 37.7K
12:05 60.14 60.24 60.11 60.11 25.1K
12:10 60.14 60.16 60.01 60.09 23.0K
12:15 60.06 60.09 60.02 60.06 20.8K
12:20 60.06 60.11 60.02 60.11 16.0K
12:25 60.10 60.13 60.05 60.10 10.8K
12:30 60.09 60.14 60.01 60.07 37.6K
12:35 60.05 60.08 59.99 60.03 15.8K
12:40 60.03 60.08 59.86 59.91 39.7K
12:45 59.93 59.95 59.82 59.95 41.2K
12:50 59.97 59.99 59.88 59.96 28.7K
12:55 59.98 60.07 59.94 59.97 38.9K
13:00 59.96 60.02 59.91 59.92 13.0K
13:05 59.91 59.95 59.87 59.91 15.8K
13:10 59.90 59.92 59.85 59.86 16.7K
13:15 59.88 59.89 59.80 59.84 55.5K
13:20 59.84 59.85 59.81 59.84 22.8K
13:25 59.84 59.84 59.78 59.79 15.1K
13:30 59.80 59.89 59.78 59.83 28.8K
13:35 59.83 59.87 59.78 59.78 28.0K
13:40 59.71 59.71 59.60 59.60 75.4K
13:45 59.55 59.67 59.50 59.60 80.9K
13:50 59.61 59.68 59.58 59.67 17.1K
13:55 59.65 59.70 59.64 59.69 30.9K
14:00 59.67 59.74 59.65 59.71 15.9K
14:05 59.70 59.78 59.67 59.72 65.4K
14:10 59.73 59.77 59.70 59.74 29.0K
14:15 59.74 59.77 59.70 59.72 63.6K
14:20 59.71 59.74 59.64 59.71 35.2K
14:25 59.70 59.95 59.69 59.93 82.9K
14:30 59.94 59.96 59.86 59.92 56.0K
14:35 59.88 59.95 59.88 59.91 39.8K
14:40 59.89 59.97 59.89 59.91 43.3K
14:45 59.92 60.04 59.91 60.04 170.8K
14:50 60.01 60.10 59.99 60.10 65.9K
14:55 60.10 60.21 60.06 60.21 57.7K
15:00 60.23 60.25 60.19 60.19 83.6K
15:05 60.18 60.19 60.14 60.15 16.3K
15:10 60.15 60.18 60.11 60.15 15.1K
15:15 60.13 60.18 60.01 60.03 41.6K
15:20 60.00 60.18 60.00 60.15 74.8K
15:25 60.15 60.21 60.12 60.14 50.3K
15:30 60.14 60.14 59.94 59.99 54.9K
15:35 60.00 60.02 59.95 59.99 25.7K
15:40 59.99 60.06 59.96 59.99 23.7K
15:45 59.98 60.02 59.91 59.93 18.9K
15:50 59.93 60.04 59.91 59.97 17.8K
15:55 59.97 59.99 59.92 59.92 10.7K
16:00 59.94 60.10 59.91 60.00 40.3K
16:05 60.01 60.05 59.93 60.00 25.0K
16:10 60.00 60.06 59.99 59.99 46.8K
16:15 59.99 60.01 59.95 59.95 8.5K
16:20 59.96 59.99 59.92 59.97 13.3K
16:25 59.98 60.01 59.96 60.00 17.1K
16:30 60.00 60.07 59.99 60.00 29.2K
16:35 60.00 60.01 59.96 59.96 21.1K
16:40 59.97 59.99 59.92 59.93 14.8K
16:45 59.94 59.99 59.86 59.92 50.9K
16:50 59.92 59.98 59.89 59.96 17.2K
16:55 59.93 60.04 59.93 60.01 31.1K
17:00 60.01 60.10 59.99 60.05 65.3K
17:05 60.05 60.10 60.01 60.05 45.8K
17:10 60.05 60.07 59.95 59.97 56.7K
17:15 59.95 59.99 59.83 59.87 67.4K
17:20 59.84 59.92 59.82 59.88 43.4K
17:25 59.88 59.88 59.80 59.81 38.1K
17:30 59.81 59.84 59.77 59.77 21.4K
17:35 59.77 59.82 59.72 59.77 42.6K
17:40 59.76 59.86 59.74 59.86 49.0K
17:45 59.86 59.93 59.85 59.89 79.3K
17:50 59.94 59.97 59.88 59.88 58.4K
17:55 59.70 59.70 59.70 59.70 1,079.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available